Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 53.60 | 53.72 | 53.42 | 53.42 | 30,412 | -0.17(-0.32%) |
Dec 29, 2011 | 53.21 | 53.66 | 53.20 | 53.60 | 52,637 | +0.41(+0.77%) |
Dec 28, 2011 | 54.17 | 54.17 | 53.09 | 53.19 | 233,408 | -0.97(-1.79%) |
Dec 27, 2011 | 53.86 | 54.33 | 53.86 | 54.16 | 23,177 | +0.12(+0.22%) |
Dec 23, 2011 | 53.82 | 54.17 | 53.82 | 54.04 | 29,557 | +1.05(+1.97%) |
Dec 21, 2011 | 52.60 | 53.00 | 52.42 | 53.00 | 8,506 | +0.34(+0.65%) |
Dec 20, 2011 | 51.88 | 52.75 | 51.88 | 52.65 | 15,356 | +1.49(+2.91%) |
Dec 19, 2011 | 51.77 | 52.13 | 51.08 | 51.16 | 119,365 | -0.42(-0.81%) |
Dec 16, 2011 | 52.04 | 52.26 | 51.47 | 51.58 | 30,145 | +0.22(+0.42%) |
Dec 15, 2011 | 51.34 | 51.65 | 51.08 | 51.36 | 8,603 | +0.50(+0.98%) |
Dec 14, 2011 | 50.95 | 51.33 | 50.85 | 50.86 | 13,095 | -0.42(-0.81%) |
Dec 13, 2011 | 52.24 | 52.63 | 51.04 | 51.28 | 33,054 | -0.62(-1.19%) |
Dec 12, 2011 | 52.20 | 52.22 | 51.60 | 51.90 | 25,581 | -0.71(-1.34%) |
Dec 09, 2011 | 51.91 | 52.78 | 51.91 | 52.60 | 22,768 | +0.73(+1.41%) |
Dec 08, 2011 | 53.07 | 53.24 | 51.85 | 51.87 | 191,082 | -1.58(-2.95%) |
Dec 07, 2011 | 52.74 | 53.57 | 52.61 | 53.45 | 19,762 | +0.22(+0.41%) |
Dec 06, 2011 | 53.39 | 53.51 | 53.10 | 53.23 | 12,896 | -0.08(-0.15%) |
Dec 05, 2011 | 53.90 | 54.17 | 53.07 | 53.31 | 57,587 | +0.24(+0.46%) |
Dec 02, 2011 | 54.13 | 54.13 | 52.85 | 53.07 | 24,502 | -0.47(-0.88%) |
Dec 01, 2011 | 53.59 | 54.11 | 53.44 | 53.54 | 74,255 | -0.16(-0.30%) |
Nov 30, 2011 | 52.94 | 53.70 | 52.50 | 53.70 | 70,902 | +2.37(+4.61%) |
Nov 29, 2011 | 51.00 | 51.52 | 50.97 | 51.34 | 38,059 | +0.41(+0.81%) |
Nov 28, 2011 | 50.55 | 51.10 | 50.40 | 50.92 | 108,914 | +1.59(+3.23%) |
Nov 25, 2011 | 49.86 | 49.95 | 49.33 | 49.33 | 6,803 | -0.34(-0.68%) |
Nov 23, 2011 | 50.17 | 50.20 | 49.50 | 49.67 | 67,249 | -0.93(-1.83%) |
Nov 22, 2011 | 50.59 | 51.05 | 50.45 | 50.59 | 8,859 | -0.15(-0.30%) |
Nov 21, 2011 | 50.81 | 50.96 | 50.45 | 50.75 | 60,459 | -0.82(-1.58%) |
Nov 18, 2011 | 51.63 | 51.72 | 51.19 | 51.56 | 79,107 | +0.22(+0.42%) |
Nov 17, 2011 | 51.96 | 52.03 | 51.05 | 51.34 | 156,967 | -0.64(-1.22%) |
Nov 16, 2011 | 53.01 | 53.06 | 51.97 | 51.98 | 62,779 | -1.57(-2.93%) |
Nov 15, 2011 | 53.41 | 53.71 | 52.91 | 53.55 | 155,132 | -0.06(-0.12%) |
Nov 14, 2011 | 53.56 | 53.91 | 53.18 | 53.61 | 11,467 | -0.21(-0.39%) |
Nov 11, 2011 | 53.42 | 54.09 | 53.41 | 53.82 | 22,304 | +0.97(+1.84%) |
Nov 10, 2011 | 52.62 | 52.87 | 51.93 | 52.85 | 22,629 | +0.75(+1.45%) |
Nov 09, 2011 | 52.54 | 52.73 | 51.97 | 52.10 | 27,183 | -1.52(-2.84%) |
Nov 08, 2011 | 52.97 | 53.70 | 52.58 | 53.62 | 36,473 | +0.89(+1.69%) |
Nov 07, 2011 | 52.00 | 52.79 | 51.80 | 52.73 | 22,036 | +0.73(+1.40%) |
Nov 04, 2011 | 51.44 | 52.13 | 51.18 | 52.01 | 14,580 | +0.05(+0.10%) |
Nov 03, 2011 | 52.14 | 52.18 | 51.53 | 51.95 | 37,066 | +0.24(+0.46%) |
Nov 02, 2011 | 51.54 | 52.02 | 51.36 | 51.72 | 23,904 | +0.60(+1.17%) |
Nov 01, 2011 | 50.87 | 51.67 | 50.79 | 51.12 | 67,023 | -1.33(-2.54%) |
Oct 31, 2011 | 52.71 | 53.24 | 52.45 | 52.45 | 36,035 | -0.77(-1.45%) |
Oct 28, 2011 | 52.50 | 53.40 | 52.50 | 53.22 | 22,971 | -0.05(-0.09%) |
Oct 27, 2011 | 53.40 | 53.42 | 52.23 | 53.27 | 69,634 | +1.22(+2.34%) |
Oct 26, 2011 | 51.51 | 52.32 | 51.12 | 52.05 | 55,702 | +1.25(+2.46%) |
Oct 25, 2011 | 51.35 | 51.53 | 50.75 | 50.80 | 93,027 | -0.56(-1.10%) |
Oct 24, 2011 | 50.26 | 51.48 | 50.26 | 51.36 | 208,496 | +1.57(+3.15%) |
Oct 21, 2011 | 49.15 | 49.79 | 49.15 | 49.79 | 50,625 | +1.12(+2.29%) |
Oct 20, 2011 | 48.40 | 48.68 | 47.72 | 48.68 | 48,473 | +0.08(+0.17%) |
Oct 19, 2011 | 48.59 | 49.58 | 48.48 | 48.60 | 17,418 | -0.12(-0.24%) |
Oct 18, 2011 | 48.25 | 48.99 | 47.41 | 48.71 | 75,453 | +0.31(+0.64%) |
Oct 17, 2011 | 49.17 | 49.26 | 48.35 | 48.40 | 151,737 | -0.98(-1.98%) |
Oct 14, 2011 | 49.26 | 49.43 | 48.90 | 49.38 | 50,435 | +0.79(+1.62%) |
Oct 13, 2011 | 48.43 | 48.67 | 47.88 | 48.60 | 139,928 | -0.16(-0.34%) |
Oct 12, 2011 | 48.62 | 49.32 | 48.62 | 48.76 | 25,391 | +0.62(+1.28%) |
Oct 11, 2011 | 47.69 | 48.31 | 47.69 | 48.14 | 20,247 | +0.06(+0.13%) |
Oct 10, 2011 | 47.27 | 48.09 | 47.27 | 48.08 | 167,877 | +1.50(+3.21%) |
Oct 07, 2011 | 47.03 | 47.05 | 46.30 | 46.58 | 51,064 | -0.31(-0.66%) |
Oct 06, 2011 | 45.92 | 46.93 | 45.61 | 46.89 | 29,159 | +1.28(+2.80%) |
Oct 05, 2011 | 45.16 | 45.74 | 44.70 | 45.61 | 33,213 | +0.54(+1.21%) |
Oct 04, 2011 | 43.65 | 45.07 | 43.33 | 45.07 | 174,342 | +0.63(+1.41%) |